CVX Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614937020 | $104.90 | $104.90 | $104.90 | $104.90 | 150 | $104.873756 |
| 1614937080 | $104.90 | $105.48 | $104.90 | $105.48 | 1,547 | $105.047738 |
| 1614937980 | $105.45 | $105.45 | $105.45 | $105.45 | 129 | $105.089303 |
| 1614938460 | $105.45 | $105.45 | $105.45 | $105.45 | 214 | $105.143869 |
| 1614938520 | $105.47 | $105.47 | $105.47 | $105.47 | 100 | $105.156231 |
| 1614938580 | $105.47 | $105.47 | $105.46 | $105.47 | 346 | $105.246419 |
| 1614940380 | $105.80 | $105.80 | $105.80 | $105.80 | 150 | $105.313421 |
| 1614941700 | $105.95 | $105.95 | $105.95 | $105.95 | 243 | $105.416424 |
| 1614943260 | $106.87 | $106.87 | $106.87 | $106.87 | 200 | $105.556566 |
| 1614943800 | $107.00 | $107.00 | $107.00 | $107.00 | 100 | $105.62947 |
| 1614944100 | $107.00 | $107.00 | $107.00 | $107.00 | 200 | $105.71386 |
| 1614945360 | $107.00 | $107.00 | $107.00 | $107.00 | 200 | $105.822368 |
| 1614945600 | $106.25 | $106.99 | $106.25 | $106.50 | 1,085 | $106.093784 |
| 1614945660 | $106.60 | $106.60 | $106.60 | $106.60 | 306 | $106.12741 |
| 1614945720 | $106.23 | $106.23 | $106.23 | $106.23 | 377 | $106.140157 |
| 1614945780 | $106.01 | $106.01 | $106.01 | $106.01 | 427 | $106.146211 |
| 1614946140 | $106.20 | $106.20 | $106.20 | $106.20 | 130 | $106.148087 |
| 1614946200 | $106.07 | $106.07 | $106.07 | $106.07 | 110 | $106.146341 |
| 1614946380 | $106.10 | $106.20 | $106.10 | $106.20 | 1,075 | $106.145931 |
| 1614946440 | $106.42 | $106.42 | $106.42 | $106.42 | 251 | $106.151562 |
| 1614946500 | $106.55 | $106.55 | $106.50 | $106.50 | 500 | $106.171292 |
| 1614946560 | $106.36 | $106.36 | $106.35 | $106.35 | 578 | $106.178774 |
| 1614946620 | $106.10 | $106.10 | $106.09 | $106.09 | 900 | $106.173863 |
| 1614946860 | $106.24 | $106.24 | $106.24 | $106.24 | 100 | $106.174931 |
| 1614946980 | $106.40 | $106.40 | $106.40 | $106.40 | 332 | $106.182201 |
| 1614947040 | $106.22 | $106.22 | $106.22 | $106.22 | 100 | $106.182568 |
| 1614947220 | $106.09 | $106.09 | $106.09 | $106.09 | 220 | $106.181306 |
| 1614947520 | $106.40 | $106.40 | $106.40 | $106.40 | 100 | $106.185149 |
| 1614947700 | $106.38 | $106.38 | $106.38 | $106.38 | 100 | $106.186826 |
| 1614948420 | $106.50 | $106.50 | $106.50 | $106.50 | 100 | $106.199005 |
| 1614948480 | $106.54 | $106.54 | $106.54 | $106.54 | 100 | $106.202248 |
| 1614948600 | $106.53 | $106.53 | $106.53 | $106.53 | 100 | $106.20762 |
| 1614948660 | $106.54 | $106.55 | $106.54 | $106.55 | 265 | $106.213472 |
| 1614948720 | $106.53 | $106.55 | $106.53 | $106.55 | 767 | $106.22469 |
| 1614948840 | $106.59 | $106.59 | $106.59 | $106.59 | 250 | $106.231452 |
| 1614948900 | $106.59 | $106.59 | $106.59 | $106.59 | 400 | $106.240275 |
| 1614949200 | $106.50 | $106.60 | $104.50 | $106.5399 | 11,398 | $106.298788 |
| 1614949320 | $106.42 | $106.42 | $106.42 | $106.42 | 958 | $106.30277 |
| 1614949380 | $106.42 | $106.42 | $106.42 | $106.42 | 150 | $106.303263 |
| 1614949440 | $106.50 | $106.50 | $106.50 | $106.50 | 100 | $106.304327 |
| 1614949740 | $106.60 | $106.60 | $106.60 | $106.60 | 100 | $106.309421 |
| 1614949800 | $106.50 | $106.50 | $106.50 | $106.50 | 900 | $106.315388 |
| 1614949860 | $106.51 | $106.51 | $106.51 | $106.51 | 100 | $106.315849 |
| 1614949920 | $106.50 | $106.50 | $106.50 | $106.50 | 1,369 | $106.32265 |
| 1614949980 | $106.57 | $106.59 | $106.57 | $106.59 | 500 | $106.327307 |
| 1614950040 | $106.65 | $106.65 | $106.65 | $106.65 | 300 | $106.33032 |
| 1614950280 | $106.4827 | $106.4827 | $106.4827 | $106.4827 | 150 | $106.335441 |
| 1614950400 | $106.60 | $106.60 | $106.60 | $106.60 | 100 | $106.338244 |
| 1614950460 | $106.59 | $106.63 | $106.59 | $106.62 | 500 | $106.342694 |
| 1614950520 | $106.55 | $106.55 | $106.55 | $106.55 | 300 | $106.346415 |
| 1614950580 | $106.55 | $106.55 | $106.55 | $106.55 | 100 | $106.347456 |
| 1614950760 | $106.45 | $106.45 | $106.45 | $106.45 | 990 | $106.350983 |
| 1614950880 | $106.50 | $106.55 | $106.50 | $106.55 | 4,045 | $106.364711 |
| 1614950940 | $106.40 | $106.40 | $106.40 | $106.40 | 200 | $106.36497 |
| 1614951000 | $106.55 | $106.55 | $106.55 | $106.55 | 100 | $106.365671 |
| 1614951060 | $106.60 | $106.60 | $106.41 | $106.42 | 1,063 | $106.367841 |
| 1614951120 | $106.50 | $106.56 | $106.50 | $106.56 | 200 | $106.368412 |
| 1614951240 | $106.59 | $106.59 | $106.5899 | $106.5899 | 397 | $106.370753 |
| 1614951300 | $106.60 | $106.60 | $106.60 | $106.60 | 463 | $106.373258 |
| 1614951360 | $106.57 | $106.57 | $106.57 | $106.57 | 100 | $106.373594 |
| 1614951600 | $106.5499 | $106.55 | $106.5499 | $106.55 | 405 | $106.376012 |
| 1614951660 | $106.55 | $106.59 | $106.5499 | $106.59 | 2,102 | $106.383348 |
| 1614951720 | $106.59 | $106.60 | $106.59 | $106.60 | 4,734 | $106.399425 |
| 1614951780 | $106.7479 | $106.80 | $106.7479 | $106.80 | 1,871 | $106.413471 |
| 1614951840 | $106.80 | $106.85 | $106.80 | $106.85 | 1,295 | $106.422784 |
| 1614951900 | $106.87 | $106.87 | $106.87 | $106.87 | 100 | $106.424675 |
| 1614951960 | $106.87 | $106.87 | $106.84 | $106.85 | 1,085 | $106.432086 |
| 1614952020 | $106.85 | $106.90 | $106.85 | $106.90 | 4,336 | $106.458968 |
| 1614952080 | $106.89 | $107.00 | $106.89 | $106.98 | 7,569 | $106.510831 |
| 1614952140 | $106.96 | $106.99 | $106.96 | $106.99 | 217 | $106.514612 |
| 1614952200 | $106.90 | $107.00 | $106.90 | $107.00 | 1,048 | $106.523522 |
| 1614952260 | $106.81 | $106.81 | $106.81 | $106.81 | 106 | $106.525678 |
| 1614952320 | $107.10 | $107.10 | $106.85 | $107.00 | 4,414 | $106.548577 |
| 1614952380 | $107.00 | $107.0899 | $107.00 | $107.01 | 1,975 | $106.561111 |
| 1614952440 | $107.05 | $107.05 | $107.05 | $107.05 | 988 | $106.566683 |
| 1614952500 | $107.00 | $107.0494 | $107.00 | $107.0494 | 200 | $106.568583 |
| 1614952560 | $107.00 | $107.00 | $106.98 | $107.00 | 1,000 | $106.573737 |
| 1614952680 | $107.00 | $107.00 | $106.99 | $106.99 | 817 | $106.580347 |
| 1614952800 | $106.94 | $106.95 | $106.94 | $106.95 | 200 | $106.5815 |
| 1614952920 | $106.93 | $106.93 | $106.745 | $106.745 | 300 | $106.584352 |
| 1614952980 | $106.85 | $106.85 | $106.82 | $106.82 | 1,185 | $106.58876 |
| 1614953040 | $106.85 | $106.98 | $106.85 | $106.86 | 1,600 | $106.594094 |
| 1614953100 | $107.09 | $107.09 | $107.05 | $107.05 | 814 | $106.600573 |
| 1614953160 | $106.90 | $107.05 | $106.90 | $107.05 | 200 | $106.602519 |
| 1614953220 | $107.02 | $107.02 | $107.02 | $107.02 | 300 | $106.604385 |
| 1614953280 | $106.99 | $106.99 | $106.99 | $106.99 | 200 | $106.605653 |
| 1614953340 | $107.00 | $107.00 | $107.00 | $107.00 | 200 | $106.607265 |
| 1614953400 | $106.95 | $106.95 | $106.95 | $106.95 | 200 | $106.60938 |
| 1614953580 | $106.90 | $107.00 | $106.8701 | $106.88 | 1,356 | $106.615153 |
| 1614953640 | $106.91 | $107.0475 | $106.91 | $107.0475 | 1,178 | $106.618829 |
| 1614953700 | $106.99 | $106.99 | $106.98 | $106.98 | 2,203 | $106.630954 |
| 1614953760 | $106.99 | $107.00 | $106.91 | $106.91 | 3,351 | $106.641887 |
| 1614953940 | $107.0001 | $107.0001 | $107.0001 | $107.0001 | 300 | $106.643623 |
| 1614954000 | $107.09 | $107.09 | $107.09 | $107.09 | 145 | $106.644743 |
| 1614954060 | $107.05 | $107.09 | $107.01 | $107.09 | 1,470 | $106.650544 |
| 1614954120 | $107.10 | $107.14 | $107.10 | $107.14 | 1,002 | $106.655672 |
| 1614954180 | $107.25 | $107.25 | $107.12 | $107.25 | 400 | $106.657563 |
| 1614954240 | $107.11 | $107.11 | $107.11 | $107.11 | 768 | $106.660989 |
| 1614954300 | $107.20 | $107.20 | $107.19 | $107.19 | 300 | $106.66333 |
| 1614954420 | $107.01 | $107.20 | $107.01 | $107.18 | 2,231 | $106.676956 |
| 1614954480 | $107.20 | $107.20 | $107.20 | $107.20 | 100 | $106.677414 |
| 1614954540 | $107.05 | $107.15 | $107.00 | $107.08 | 1,923 | $106.689872 |
| 1614954600 | $106.96 | $107.25 | $106.81 | $106.99 | 17,740 | $107.014001 |
| 1614954660 | $106.93 | $107.00 | $106.84 | $106.93 | 9,513 | $106.97936 |
| 1614954720 | $106.88 | $107.00 | $106.49 | $106.67 | 427,436 | $106.775157 |
| 1614954780 | $106.65 | $106.77 | $106.31 | $106.67 | 98,712 | $106.727703 |
| 1614954840 | $106.665 | $106.77 | $106.46 | $106.706 | 108,764 | $106.709375 |
| 1614954900 | $106.70 | $107.08 | $106.70 | $107.02 | 170,731 | $106.760845 |
| 1614954960 | $107.03 | $107.12 | $106.795 | $107.10 | 144,453 | $106.792268 |
| 1614955020 | $107.10 | $107.115 | $106.91 | $106.91 | 112,683 | $106.81569 |
| 1614955080 | $106.92 | $107.14 | $106.81 | $106.98 | 96,470 | $106.83045 |
| 1614955140 | $106.97 | $106.995 | $106.64 | $106.65 | 109,366 | $106.832874 |
| 1614955200 | $106.635 | $107.02 | $106.635 | $106.96 | 84,863 | $106.834158 |
| 1614955260 | $106.955 | $107.03 | $106.89 | $106.97 | 107,330 | $106.843237 |
| 1614955320 | $106.97 | $107.06 | $106.93 | $107.01 | 114,672 | $106.854476 |
| 1614955380 | $107.02 | $107.11 | $106.85 | $107.11 | 111,532 | $106.862984 |
| 1614955440 | $107.11 | $107.26 | $106.99 | $107.2125 | 59,012 | $106.872019 |
| 1614955500 | $107.22 | $107.44 | $107.05 | $107.44 | 143,282 | $106.901186 |
| 1614955560 | $107.42 | $107.445 | $107.09 | $107.18 | 59,814 | $106.910652 |
| 1614955620 | $107.18 | $107.25 | $107.07 | $107.12 | 120,455 | $106.924473 |
| 1614955740 | $106.98 | $107.01 | $106.62 | $106.62 | 108,561 | $106.928494 |
| 1614955800 | $106.63 | $106.79 | $106.51 | $106.74 | 107,209 | $106.916824 |
| 1614955860 | $106.74 | $106.90 | $106.60 | $106.89 | 67,605 | $106.912436 |
| 1614955920 | $106.90 | $107.05 | $106.85 | $106.96 | 66,493 | $106.91361 |
| 1614955980 | $106.98 | $106.99 | $106.75 | $106.75 | 45,081 | $106.912249 |
| 1614956040 | $106.76 | $106.89 | $106.69 | $106.73 | 98,560 | $106.906958 |
| 1614956100 | $106.74 | $107.00 | $106.74 | $106.951 | 65,275 | $106.907326 |
| 1614956160 | $106.95 | $107.01 | $106.75 | $106.8401 | 74,181 | $106.90745 |
| 1614956220 | $106.82 | $106.86 | $106.709 | $106.83 | 46,960 | $106.905104 |
| 1614956280 | $106.84 | $107.035 | $106.78 | $106.99 | 98,734 | $106.905878 |
| 1614956340 | $106.9909 | $107.36 | $106.94 | $107.35 | 99,528 | $106.912771 |
| 1614956400 | $107.33 | $107.398 | $107.22 | $107.27 | 112,982 | $106.92751 |
| 1614956460 | $107.28 | $107.33 | $107.05 | $107.33 | 134,282 | $106.941179 |
| 1614956520 | $107.325 | $107.33 | $107.25 | $107.28 | 100,494 | $106.951888 |
| 1614956580 | $107.29 | $107.37 | $107.23 | $107.28 | 48,837 | $106.956812 |
| 1614956640 | $107.28 | $107.48 | $107.27 | $107.379 | 107,670 | $106.969253 |
| 1614956700 | $107.38 | $107.79 | $107.38 | $107.77 | 95,788 | $106.98463 |
| 1614956760 | $107.77 | $108.00 | $107.76 | $107.95 | 92,892 | $107.006593 |
| 1614956820 | $107.95 | $108.20 | $107.95 | $108.18 | 146,825 | $107.044982 |
| 1614956880 | $108.19 | $108.20 | $108.09 | $108.16 | 48,193 | $107.058181 |
| 1614956940 | $108.1682 | $108.26 | $107.86 | $107.885 | 133,497 | $107.091314 |
| 1614957000 | $107.91 | $108.09 | $107.88 | $108.0699 | 67,876 | $107.105747 |
| 1614957060 | $108.0445 | $108.10 | $107.685 | $107.70 | 57,355 | $107.116671 |
| 1614957120 | $107.69 | $107.72 | $107.31 | $107.3382 | 64,636 | $107.12247 |
| 1614957180 | $107.34 | $107.50 | $107.31 | $107.34 | 45,028 | $107.125525 |
| 1614957240 | $107.315 | $107.59 | $107.27 | $107.55 | 57,673 | $107.129717 |
| 1614957300 | $107.58 | $107.76 | $107.46 | $107.56 | 43,267 | $107.134034 |
| 1614957360 | $107.575 | $107.59 | $107.45 | $107.52 | 31,805 | $107.136821 |
| 1614957420 | $107.49 | $107.91 | $107.49 | $107.79 | 46,191 | $107.142574 |
| 1614957480 | $107.78 | $107.999 | $107.73 | $107.9355 | 51,903 | $107.150606 |
| 1614957540 | $107.94 | $108.10 | $107.845 | $108.08 | 44,825 | $107.15875 |
| 1614957600 | $108.09 | $108.17 | $107.67 | $107.70 | 74,286 | $107.173074 |
| 1614957660 | $107.71 | $108.13 | $107.66 | $108.13 | 45,915 | $107.18006 |
| 1614957720 | $108.11 | $108.11 | $107.78 | $107.835 | 220,637 | $107.213745 |
| 1614957780 | $107.83 | $107.93 | $107.76 | $107.76 | 35,746 | $107.21821 |
| 1614957840 | $107.7609 | $107.96 | $107.7609 | $107.88 | 29,663 | $107.222107 |
| 1614957900 | $107.885 | $108.17 | $107.83 | $108.10 | 59,509 | $107.231392 |
| 1614957960 | $108.08 | $108.27 | $108.04 | $108.05 | 68,003 | $107.243785 |
| 1614958020 | $108.08 | $108.21 | $108.01 | $108.085 | 42,540 | $107.250749 |
| 1614958080 | $108.0791 | $108.14 | $107.8099 | $107.82 | 59,847 | $107.258831 |
| 1614958140 | $107.81 | $107.83 | $107.47 | $107.50 | 62,301 | $107.264048 |
| 1614958200 | $107.50 | $107.84 | $107.50 | $107.73 | 39,286 | $107.266938 |
| 1614958260 | $107.70 | $107.7199 | $107.33 | $107.5299 | 47,702 | $107.269143 |
| 1614958320 | $107.50 | $107.54 | $107.37 | $107.405 | 32,553 | $107.27031 |
| 1614958380 | $107.40 | $107.63 | $107.40 | $107.60 | 37,709 | $107.272205 |
| 1614958440 | $107.589 | $107.6427 | $107.35 | $107.40 | 46,609 | $107.274117 |
| 1614958500 | $107.46 | $107.54 | $107.28 | $107.33 | 37,887 | $107.274909 |
| 1614958560 | $107.34 | $107.56 | $107.34 | $107.4499 | 46,566 | $107.276426 |
| 1614958620 | $107.44 | $107.45 | $106.98 | $107.07 | 53,063 | $107.27498 |
| 1614958680 | $107.04 | $107.19 | $106.95 | $107.08 | 38,948 | $107.273674 |
| 1614958740 | $107.05 | $107.07 | $106.93 | $107.0402 | 29,860 | $107.272205 |
| 1614958800 | $107.03 | $107.25 | $107.00 | $107.075 | 47,935 | $107.270974 |
| 1614958860 | $107.095 | $107.1397 | $106.97 | $106.97 | 24,413 | $107.270077 |
| 1614958920 | $106.97 | $107.25 | $106.97 | $107.11 | 36,550 | $107.269109 |
| 1614958980 | $107.12 | $107.38 | $107.06 | $107.28 | 28,576 | $107.269048 |
| 1614959040 | $107.29 | $107.38 | $107.19 | $107.24 | 35,161 | $107.269193 |
| 1614959100 | $107.20 | $107.28 | $107.15 | $107.15 | 23,758 | $107.268962 |
| 1614959160 | $107.15 | $107.40 | $107.15 | $107.365 | 25,073 | $107.269116 |
| 1614959220 | $107.35 | $107.61 | $107.30 | $107.58 | 32,675 | $107.270217 |
| 1614959280 | $107.58 | $107.72 | $107.555 | $107.67 | 29,213 | $107.272049 |
| 1614959340 | $107.68 | $107.87 | $107.68 | $107.82 | 38,457 | $107.275368 |
| 1614959400 | $107.82 | $107.94 | $107.70 | $107.93 | 42,622 | $107.279414 |
| 1614959460 | $107.91 | $108.01 | $107.76 | $108.00 | 41,280 | $107.28376 |
| 1614959520 | $107.95 | $107.97 | $107.80 | $107.8482 | 33,690 | $107.286948 |
| 1614959580 | $107.85 | $107.87 | $107.72 | $107.80 | 36,997 | $107.29006 |
| 1614959640 | $107.78 | $107.865 | $107.75 | $107.76 | 32,305 | $107.292652 |
| 1614959700 | $107.76 | $107.79 | $107.44 | $107.5465 | 51,552 | $107.294907 |
| 1614959760 | $107.53 | $107.71 | $107.46 | $107.6786 | 26,588 | $107.296125 |
| 1614959820 | $107.67 | $107.695 | $107.56 | $107.67 | 20,739 | $107.297217 |
| 1614959880 | $107.681 | $107.74 | $107.30 | $107.3016 | 36,796 | $107.29864 |
| 1614959940 | $107.29 | $107.385 | $107.18 | $107.38 | 32,655 | $107.298619 |
| 1614960000 | $107.405 | $107.45 | $107.10 | $107.17 | 26,878 | $107.29842 |
| 1614960060 | $107.16 | $107.28 | $107.11 | $107.18 | 23,122 | $107.298016 |
| 1614960120 | $107.15 | $107.26 | $107.10 | $107.11 | 33,260 | $107.297537 |
| 1614960180 | $107.1259 | $107.33 | $106.97 | $107.28 | 80,140 | $107.295179 |
| 1614960240 | $107.30 | $107.31 | $107.11 | $107.11 | 40,934 | $107.294778 |
| 1614960300 | $107.11 | $107.17 | $106.97 | $107.17 | 26,828 | $107.293804 |
| 1614960360 | $107.17 | $107.29 | $107.13 | $107.17 | 35,348 | $107.293373 |
| 1614960420 | $107.1748 | $107.3091 | $107.10 | $107.30 | 19,553 | $107.29307 |
| 1614960480 | $107.265 | $107.36 | $107.17 | $107.31 | 39,202 | $107.293048 |
| 1614960540 | $107.33 | $107.41 | $107.28 | $107.34 | 31,267 | $107.293334 |
| 1614960600 | $107.35 | $107.62 | $107.34 | $107.51 | 36,249 | $107.294361 |
| 1614960660 | $107.48 | $107.57 | $107.39 | $107.49 | 21,204 | $107.294927 |
| 1614960720 | $107.48 | $107.485 | $107.19 | $107.28 | 24,952 | $107.294853 |
| 1614960780 | $107.32 | $107.45 | $107.26 | $107.35 | 34,006 | $107.295328 |
| 1614960840 | $107.34 | $107.3601 | $107.22 | $107.26 | 19,782 | $107.2953 |
| 1614960900 | $107.25 | $107.35 | $107.1774 | $107.22 | 29,409 | $107.295182 |
| 1614960960 | $107.22 | $107.22 | $107.11 | $107.125 | 26,246 | $107.294733 |
| 1614961020 | $107.14 | $107.19 | $106.90 | $106.90 | 67,071 | $107.292853 |
| 1614961080 | $106.90 | $106.95 | $106.64 | $106.71 | 72,014 | $107.287731 |
| 1614961140 | $106.72 | $106.94 | $106.70 | $106.83 | 56,962 | $107.28382 |
| 1614961200 | $106.83 | $106.94 | $106.70 | $106.80 | 29,089 | $107.282079 |
| 1614961260 | $106.77 | $106.97 | $106.74 | $106.865 | 35,648 | $107.279914 |
| 1614961320 | $106.86 | $107.08 | $106.795 | $107.05 | 22,632 | $107.278831 |
| 1614961380 | $107.051 | $107.06 | $106.8459 | $106.90 | 19,958 | $107.277925 |
| 1614961440 | $106.91 | $106.98 | $106.65 | $106.655 | 25,315 | $107.276262 |
| 1614961500 | $106.66 | $106.73 | $106.60 | $106.60 | 30,149 | $107.273688 |
| 1614961560 | $106.59 | $106.60 | $106.40 | $106.4201 | 53,970 | $107.268 |
| 1614961620 | $106.44 | $106.52 | $106.29 | $106.3001 | 36,778 | $107.26374 |
| 1614961680 | $106.31 | $106.36 | $106.1802 | $106.236 | 34,760 | $107.259153 |
| 1614961740 | $106.23 | $106.39 | $106.15 | $106.33 | 54,224 | $107.252298 |
| 1614961800 | $106.34 | $106.89 | $106.33 | $106.72 | 59,288 | $107.247899 |
| 1614961860 | $106.75 | $106.86 | $106.64 | $106.6701 | 28,928 | $107.246156 |
| 1614961920 | $106.68 | $106.70 | $106.46 | $106.50 | 25,181 | $107.244014 |
| 1614961980 | $106.49 | $106.57 | $106.40 | $106.45 | 31,480 | $107.240853 |
| 1614962040 | $106.46 | $106.615 | $106.44 | $106.44 | 28,038 | $107.238277 |
| 1614962100 | $106.48 | $106.70 | $106.45 | $106.70 | 27,223 | $107.235751 |
| 1614962160 | $106.70 | $107.125 | $106.70 | $107.125 | 25,697 | $107.234933 |
| 1614962220 | $107.12 | $107.24 | $107.10 | $107.24 | 25,252 | $107.23467 |
| 1614962280 | $107.23 | $107.56 | $107.23 | $107.535 | 45,411 | $107.235563 |
| 1614962340 | $107.55 | $107.565 | $107.22 | $107.25 | 36,695 | $107.236157 |
| 1614962400 | $107.25 | $107.27 | $106.97 | $106.99 | 70,691 | $107.235203 |
| 1614962460 | $106.99 | $107.06 | $106.92 | $106.92 | 31,371 | $107.234227 |
| 1614962520 | $106.90 | $106.96 | $106.61 | $106.68 | 18,243 | $107.23315 |
| 1614962580 | $106.69 | $106.87 | $106.60 | $106.85 | 29,826 | $107.231114 |
| 1614962640 | $106.84 | $107.04 | $106.84 | $107.015 | 26,509 | $107.23011 |
| 1614962700 | $107.01 | $107.12 | $106.85 | $106.85 | 29,057 | $107.229223 |
| 1614962760 | $106.84 | $106.84 | $106.51 | $106.64 | 21,347 | $107.227729 |
| 1614962820 | $106.65 | $106.6811 | $106.39 | $106.41 | 58,735 | $107.22238 |
| 1614962880 | $106.40 | $106.73 | $106.40 | $106.72 | 31,546 | $107.219938 |
| 1614962940 | $106.70 | $106.73 | $106.49 | $106.51 | 46,155 | $107.216531 |
| 1614963000 | $106.51 | $106.57 | $106.46 | $106.48 | 35,928 | $107.213457 |
| 1614963060 | $106.48 | $106.78 | $106.45 | $106.73 | 33,478 | $107.211259 |
| 1614963120 | $106.71 | $106.86 | $106.70 | $106.80 | 26,511 | $107.209967 |
| 1614963180 | $106.80 | $107.03 | $106.80 | $107.03 | 24,980 | $107.209165 |
| 1614963240 | $107.035 | $107.12 | $106.89 | $106.95 | 46,684 | $107.208262 |
| 1614963300 | $106.9726 | $107.24 | $106.935 | $107.24 | 19,108 | $107.207962 |
| 1614963360 | $107.23 | $107.35 | $107.22 | $107.25 | 19,956 | $107.208089 |
| 1614963420 | $107.25 | $107.37 | $107.14 | $107.34 | 12,973 | $107.208115 |
| 1614963480 | $107.33 | $107.57 | $107.255 | $107.53 | 20,017 | $107.208531 |
| 1614963540 | $107.52 | $107.53 | $107.41 | $107.44 | 20,816 | $107.209215 |
| 1614963600 | $107.44 | $107.48 | $107.23 | $107.35 | 41,275 | $107.209811 |
| 1614963660 | $107.37 | $107.53 | $107.35 | $107.50 | 25,907 | $107.210587 |
| 1614963720 | $107.48 | $107.55 | $107.40 | $107.44 | 16,803 | $107.211075 |
| 1614963780 | $107.44 | $107.52 | $107.38 | $107.42 | 28,557 | $107.211877 |
| 1614963840 | $107.43 | $107.44 | $107.34 | $107.39 | 31,470 | $107.212562 |
| 1614963900 | $107.38 | $107.48 | $107.34 | $107.3818 | 17,337 | $107.21298 |
| 1614963960 | $107.40 | $107.49 | $107.37 | $107.49 | 20,726 | $107.213513 |
| 1614964020 | $107.50 | $107.56 | $107.45 | $107.485 | 24,838 | $107.214368 |
| 1614964080 | $107.48 | $107.61 | $107.48 | $107.50 | 22,674 | $107.215225 |
| 1614964140 | $107.50 | $107.68 | $107.48 | $107.68 | 45,659 | $107.217232 |
| 1614964200 | $107.685 | $107.97 | $107.68 | $107.8791 | 33,740 | $107.219532 |
| 1614964260 | $107.88 | $107.95 | $107.79 | $107.95 | 32,564 | $107.22192 |
| 1614964320 | $107.9582 | $107.97 | $107.855 | $107.94 | 28,251 | $107.22419 |
| 1614964380 | $107.94 | $107.9883 | $107.84 | $107.85 | 32,359 | $107.226825 |
| 1614964440 | $107.8582 | $107.9495 | $107.83 | $107.92 | 32,952 | $107.229245 |
| 1614964500 | $107.94 | $108.20 | $107.91 | $108.19 | 102,880 | $107.23878 |
| 1614964560 | $108.20 | $108.29 | $108.1801 | $108.1801 | 61,517 | $107.245563 |
| 1614964620 | $108.18 | $108.1999 | $108.0698 | $108.16 | 34,694 | $107.24893 |
| 1614964680 | $108.15 | $108.28 | $108.10 | $108.21 | 39,818 | $107.253103 |
| 1614964740 | $108.21 | $108.28 | $108.18 | $108.2199 | 25,866 | $107.255906 |
| 1614964800 | $108.22 | $108.29 | $108.17 | $108.24 | 24,547 | $107.258556 |
| 1614964860 | $108.24 | $108.33 | $108.24 | $108.24 | 42,885 | $107.263358 |
| 1614964920 | $108.21 | $108.40 | $108.21 | $108.38 | 52,491 | $107.269292 |
| 1614964980 | $108.39 | $108.445 | $108.26 | $108.2859 | 36,860 | $107.273634 |
| 1614965040 | $108.30 | $108.465 | $108.30 | $108.35 | 38,111 | $107.278298 |
| 1614965100 | $108.38 | $108.52 | $108.38 | $108.4958 | 57,244 | $107.285523 |
| 1614965160 | $108.51 | $108.60 | $108.46 | $108.58 | 230,467 | $107.315623 |
| 1614965220 | $108.585 | $108.63 | $108.44 | $108.46 | 48,595 | $107.321667 |
| 1614965280 | $108.46 | $108.54 | $108.4005 | $108.53 | 45,986 | $107.32713 |
| 1614965340 | $108.53 | $108.56 | $108.397 | $108.40 | 27,945 | $107.330358 |
| 1614965400 | $108.39 | $108.39 | $108.23 | $108.3076 | 52,680 | $107.335596 |
| 1614965460 | $108.32 | $108.50 | $108.32 | $108.46 | 19,072 | $107.33775 |
| 1614965520 | $108.45 | $108.59 | $108.40 | $108.59 | 19,004 | $107.340012 |
| 1614965580 | $108.60 | $108.63 | $108.53 | $108.595 | 32,786 | $107.344098 |
| 1614965640 | $108.59 | $108.72 | $108.59 | $108.69 | 25,957 | $107.347526 |
| 1614965700 | $108.66 | $108.6699 | $108.39 | $108.39 | 40,299 | $107.352375 |
| 1614965760 | $108.40 | $108.535 | $108.365 | $108.52 | 26,685 | $107.355318 |
| 1614965820 | $108.53 | $108.56 | $108.43 | $108.44 | 59,008 | $107.361972 |
| 1614965880 | $108.45 | $108.63 | $108.45 | $108.57 | 18,745 | $107.364192 |
| 1614965940 | $108.5784 | $108.65 | $108.57 | $108.63 | 25,393 | $107.367327 |
| 1614966000 | $108.63 | $108.78 | $108.60 | $108.7694 | 53,704 | $107.374209 |
| 1614966060 | $108.75 | $108.7583 | $108.66 | $108.75 | 26,505 | $107.377666 |
| 1614966120 | $108.76 | $108.82 | $108.74 | $108.80 | 39,536 | $107.38311 |
| 1614966180 | $108.80 | $108.84 | $108.795 | $108.84 | 27,235 | $107.386934 |
| 1614966240 | $108.83 | $108.86 | $108.75 | $108.77 | 59,423 | $107.395135 |
| 1614966300 | $108.75 | $108.89 | $108.71 | $108.88 | 32,278 | $107.39947 |
| 1614966360 | $108.87 | $108.95 | $108.86 | $108.90 | 32,024 | $107.404173 |
| 1614966420 | $108.9082 | $108.9082 | $108.69 | $108.83 | 42,997 | $107.409771 |
| 1614966480 | $108.84 | $108.87 | $108.74 | $108.80 | 24,225 | $107.412994 |
| 1614966540 | $108.793 | $108.85 | $108.66 | $108.66 | 21,430 | $107.415704 |
| 1614966600 | $108.651 | $108.74 | $108.43 | $108.4699 | 34,409 | $107.419458 |
| 1614966660 | $108.47 | $108.52 | $108.27 | $108.275 | 46,179 | $107.423857 |
| 1614966720 | $108.28 | $108.4557 | $108.16 | $108.4425 | 44,489 | $107.427336 |
| 1614966780 | $108.445 | $108.54 | $108.445 | $108.49 | 63,478 | $107.433752 |
| 1614966840 | $108.51 | $108.54 | $108.3618 | $108.37 | 25,412 | $107.436231 |
| 1614966900 | $108.35 | $108.48 | $108.31 | $108.40 | 26,273 | $107.438658 |
| 1614966960 | $108.41 | $108.57 | $108.41 | $108.49 | 21,262 | $107.440807 |
| 1614967020 | $108.48 | $108.5499 | $108.34 | $108.34 | 16,345 | $107.44237 |
| 1614967080 | $108.33 | $108.345 | $108.1726 | $108.2299 | 35,229 | $107.444982 |
| 1614967140 | $108.2191 | $108.36 | $108.2191 | $108.36 | 28,409 | $107.447218 |
| 1614967200 | $108.36 | $108.56 | $108.33 | $108.54 | 18,791 | $107.448978 |
| 1614967260 | $108.53 | $108.57 | $108.36 | $108.36 | 20,777 | $107.450937 |
| 1614967320 | $108.33 | $108.33 | $107.9236 | $107.94 | 36,857 | $107.453073 |
| 1614967380 | $107.94 | $108.00 | $107.785 | $107.79 | 37,876 | $107.454528 |
| 1614967440 | $107.80 | $107.9602 | $107.79 | $107.93 | 22,907 | $107.455393 |
| 1614967500 | $107.96 | $108.18 | $107.91 | $108.09 | 26,606 | $107.456963 |
| 1614967560 | $108.09 | $108.19 | $108.04 | $108.19 | 17,838 | $107.458018 |
| 1614967620 | $108.15 | $108.165 | $108.08 | $108.15 | 12,355 | $107.45878 |
| 1614967680 | $108.16 | $108.29 | $108.13 | $108.27 | 12,377 | $107.459623 |
| 1614967740 | $108.26 | $108.345 | $108.21 | $108.27 | 19,276 | $107.461073 |
| 1614967800 | $108.27 | $108.30 | $108.05 | $108.06 | 28,149 | $107.463054 |
| 1614967860 | $108.05 | $108.0798 | $107.92 | $108.05 | 22,215 | $107.46419 |
| 1614967980 | $108.19 | $108.19 | $108.13 | $108.18 | 15,736 | $107.465915 |
| 1614968040 | $108.165 | $108.24 | $108.125 | $108.23 | 19,123 | $107.467145 |
| 1614968100 | $108.23 | $108.32 | $108.045 | $108.31 | 16,846 | $107.468198 |
| 1614968160 | $108.31 | $108.32 | $108.17 | $108.27 | 38,639 | $107.470887 |
| 1614968220 | $108.23 | $108.39 | $108.2091 | $108.266 | 25,307 | $107.472809 |
| 1614968280 | $108.28 | $108.39 | $108.22 | $108.39 | 20,437 | $107.474322 |
| 1614968340 | $108.39 | $108.4282 | $108.37 | $108.39 | 24,366 | $107.47632 |
| 1614968400 | $108.4082 | $108.425 | $108.32 | $108.39 | 25,507 | $107.478333 |
| 1614968460 | $108.39 | $108.49 | $108.27 | $108.49 | 27,370 | $107.48051 |
| 1614968520 | $108.47 | $108.69 | $108.44 | $108.69 | 24,795 | $107.482857 |
| 1614968580 | $108.68 | $108.70 | $108.61 | $108.61 | 24,897 | $107.485415 |
| 1614968640 | $108.60 | $108.66 | $108.52 | $108.60 | 17,370 | $107.487126 |
| 1614968700 | $108.59 | $108.64 | $108.48 | $108.57 | 27,465 | $107.48968 |
| 1614968760 | $108.5701 | $108.69 | $108.51 | $108.6869 | 29,005 | $107.492484 |
| 1614968820 | $108.69 | $108.73 | $108.66 | $108.72 | 16,813 | $107.49425 |
| 1614968880 | $108.72 | $108.74 | $108.51 | $108.53 | 53,494 | $107.499788 |
| 1614968940 | $108.52 | $108.61 | $108.45 | $108.61 | 22,803 | $107.501835 |
| 1614969000 | $108.63 | $108.69 | $108.55 | $108.63 | 21,132 | $107.503875 |
| 1614969060 | $108.61 | $108.77 | $108.61 | $108.74 | 16,419 | $107.505603 |
| 1614969120 | $108.745 | $108.76 | $108.48 | $108.48 | 30,914 | $107.508543 |
| 1614969180 | $108.47 | $108.6753 | $108.47 | $108.65 | 33,717 | $107.511644 |
| 1614969240 | $108.685 | $108.70 | $108.58 | $108.62 | 24,011 | $107.514016 |
| 1614969300 | $108.65 | $108.70 | $108.61 | $108.63 | 20,281 | $107.516005 |
| 1614969360 | $108.64 | $108.69 | $108.55 | $108.6041 | 23,396 | $107.518208 |
| 1614969420 | $108.62 | $108.69 | $108.57 | $108.69 | 8,017 | $107.51897 |
| 1614969480 | $108.68 | $108.77 | $108.62 | $108.75 | 18,110 | $107.520771 |
| 1614969540 | $108.74 | $108.78 | $108.67 | $108.71 | 26,394 | $107.523475 |
| 1614969600 | $108.72 | $108.81 | $108.72 | $108.78 | 30,935 | $107.526767 |
| 1614969660 | $108.77 | $108.85 | $108.77 | $108.85 | 25,097 | $107.529524 |
| 1614969720 | $108.85 | $108.91 | $108.82 | $108.86 | 21,347 | $107.531973 |
| 1614969780 | $108.86 | $108.92 | $108.82 | $108.86 | 20,470 | $107.53425 |
| 1614969840 | $108.87 | $108.95 | $108.77 | $108.79 | 32,931 | $107.537986 |
| 1614969900 | $108.81 | $108.88 | $108.70 | $108.78 | 24,477 | $107.540606 |
| 1614969960 | $108.84 | $108.895 | $108.79 | $108.8862 | 23,055 | $107.54312 |
| 1614970020 | $108.88 | $108.92 | $108.79 | $108.92 | 17,601 | $107.545088 |
| 1614970080 | $108.91 | $108.95 | $108.80 | $108.81 | 33,624 | $107.548874 |
| 1614970140 | $108.81 | $108.895 | $108.81 | $108.85 | 41,099 | $107.553366 |
| 1614970200 | $108.85 | $108.89 | $108.82 | $108.84 | 24,942 | $107.556076 |
| 1614970260 | $108.85 | $108.92 | $108.84 | $108.84 | 26,301 | $107.558994 |
| 1614970320 | $108.82 | $108.83 | $108.56 | $108.57 | 35,992 | $107.562436 |
| 1614970380 | $108.57 | $108.59 | $108.4095 | $108.53 | 38,781 | $107.565436 |
| 1614970440 | $108.58 | $108.59 | $108.38 | $108.44 | 31,955 | $107.56784 |
| 1614970500 | $108.45 | $108.4623 | $108.38 | $108.43 | 17,608 | $107.56911 |
| 1614970560 | $108.42 | $108.61 | $108.42 | $108.4798 | 21,556 | $107.570797 |
| 1614970620 | $108.45 | $108.58 | $108.41 | $108.41 | 34,733 | $107.573407 |
| 1614970680 | $108.40 | $108.46 | $108.34 | $108.38 | 22,172 | $107.574886 |
| 1614970740 | $108.375 | $108.47 | $108.29 | $108.46 | 19,377 | $107.576113 |
| 1614970800 | $108.46 | $108.54 | $108.38 | $108.39 | 19,826 | $107.577602 |
| 1614970860 | $108.38 | $108.38 | $108.11 | $108.27 | 30,132 | $107.579134 |
| 1614970920 | $108.28 | $108.52 | $108.26 | $108.26 | 24,143 | $107.580749 |
| 1614970980 | $108.27 | $108.30 | $108.15 | $108.175 | 27,091 | $107.58215 |
| 1614971040 | $108.16 | $108.32 | $108.14 | $108.31 | 14,496 | $107.582932 |
| 1614971100 | $108.29 | $108.33 | $108.24 | $108.28 | 27,809 | $107.584488 |
| 1614971160 | $108.26 | $108.26 | $108.10 | $108.10 | 31,193 | $107.585949 |
| 1614971220 | $108.10 | $108.10 | $107.96 | $108.02 | 29,656 | $107.586963 |
| 1614971280 | $108.02 | $108.09 | $107.96 | $108.07 | 19,490 | $107.587638 |
| 1614971340 | $108.065 | $108.13 | $107.995 | $108.13 | 14,662 | $107.588184 |
| 1614971400 | $108.14 | $108.22 | $108.13 | $108.17 | 16,576 | $107.588966 |
| 1614971460 | $108.185 | $108.21 | $108.08 | $108.08 | 24,323 | $107.589978 |
| 1614971520 | $108.08 | $108.22 | $108.01 | $108.21 | 15,690 | $107.590644 |
| 1614971580 | $108.20 | $108.36 | $108.16 | $108.26 | 15,753 | $107.591518 |
| 1614971640 | $108.27 | $108.38 | $108.19 | $108.37 | 20,990 | $107.59264 |
| 1614971700 | $108.38 | $108.50 | $108.3601 | $108.42 | 25,209 | $107.594329 |
| 1614971760 | $108.41 | $108.41 | $108.205 | $108.35 | 33,677 | $107.596225 |
| 1614971820 | $108.33 | $108.41 | $108.31 | $108.33 | 11,979 | $107.596954 |
| 1614971880 | $108.32 | $108.32 | $108.12 | $108.20 | 17,637 | $107.597797 |
| 1614971940 | $108.21 | $108.26 | $108.13 | $108.26 | 17,998 | $107.598622 |
| 1614972000 | $108.29 | $108.425 | $108.29 | $108.425 | 11,256 | $107.599284 |
| 1614972060 | $108.42 | $108.49 | $108.30 | $108.47 | 17,800 | $107.600365 |
| 1614972120 | $108.47 | $108.58 | $108.46 | $108.47 | 18,390 | $107.601689 |
| 1614972180 | $108.46 | $108.61 | $108.41 | $108.59 | 20,408 | $107.603131 |
| 1614972240 | $108.61 | $108.62 | $108.545 | $108.615 | 10,465 | $107.603947 |
| 1614972300 | $108.62 | $108.73 | $108.58 | $108.71 | 20,081 | $107.605579 |
| 1614972360 | $108.705 | $108.79 | $108.679 | $108.6891 | 30,379 | $107.608212 |
| 1614972420 | $108.6925 | $108.725 | $108.64 | $108.68 | 32,093 | $107.610913 |
| 1614972480 | $108.67 | $108.77 | $108.6477 | $108.735 | 16,478 | $107.6123 |
| 1614972540 | $108.73 | $108.80 | $108.73 | $108.7899 | 22,430 | $107.614306 |
| 1614972600 | $108.78 | $108.82 | $108.73 | $108.79 | 25,183 | $107.616564 |
| 1614972660 | $108.79 | $108.85 | $108.72 | $108.74 | 27,751 | $107.619068 |
| 1614972720 | $108.73 | $108.79 | $108.65 | $108.65 | 22,307 | $107.620985 |
| 1614972780 | $108.65 | $108.8095 | $108.61 | $108.8095 | 19,017 | $107.622575 |
| 1614972840 | $108.83 | $108.85 | $108.785 | $108.785 | 16,985 | $107.624122 |
| 1614972900 | $108.78 | $108.80 | $108.69 | $108.725 | 16,935 | $107.625579 |
| 1614972960 | $108.72 | $108.72 | $108.63 | $108.66 | 16,567 | $107.626904 |
| 1614973020 | $108.68 | $108.70 | $108.5358 | $108.5358 | 22,755 | $107.628638 |
| 1614973080 | $108.53 | $108.55 | $108.46 | $108.51 | 43,525 | $107.631568 |
| 1614973140 | $108.52 | $108.54 | $108.44 | $108.49 | 14,283 | $107.632514 |
| 1614973200 | $108.50 | $108.56 | $108.48 | $108.56 | 11,122 | $107.633286 |
| 1614973260 | $108.54 | $108.60 | $108.51 | $108.57 | 29,906 | $107.635369 |
| 1614973320 | $108.56 | $108.6082 | $108.485 | $108.53 | 19,474 | $107.636694 |
| 1614973380 | $108.535 | $108.56 | $108.45 | $108.47 | 23,067 | $107.638238 |
| 1614973440 | $108.47 | $108.52 | $108.44 | $108.51 | 19,040 | $107.639441 |
| 1614973500 | $108.52 | $108.56 | $108.43 | $108.4382 | 30,733 | $107.641387 |
| 1614973560 | $108.44 | $108.54 | $108.44 | $108.51 | 30,248 | $107.643309 |
| 1614973620 | $108.53 | $108.72 | $108.53 | $108.72 | 29,087 | $107.645454 |
| 1614973680 | $108.73 | $108.81 | $108.70 | $108.785 | 42,083 | $107.648927 |
| 1614973740 | $108.77 | $108.82 | $108.67 | $108.82 | 23,645 | $107.650869 |
| 1614973800 | $108.82 | $108.86 | $108.805 | $108.86 | 12,860 | $107.651998 |
| 1614973860 | $108.8609 | $108.88 | $108.7126 | $108.785 | 42,996 | $107.655608 |
| 1614973920 | $108.79 | $108.83 | $108.75 | $108.778 | 19,259 | $107.657234 |
| 1614973980 | $108.77 | $108.84 | $108.75 | $108.78 | 22,030 | $107.65909 |
| 1614974040 | $108.77 | $108.77 | $108.63 | $108.71 | 42,707 | $107.662284 |
| 1614974100 | $108.73 | $108.80 | $108.68 | $108.80 | 16,634 | $107.663624 |
| 1614974160 | $108.81 | $108.81 | $108.55 | $108.57 | 38,461 | $107.666518 |
| 1614974220 | $108.56 | $108.67 | $108.55 | $108.65 | 52,824 | $107.670127 |
| 1614974280 | $108.65 | $108.73 | $108.65 | $108.715 | 16,549 | $107.671372 |
| 1614974340 | $108.71 | $108.71 | $108.62 | $108.62 | 22,988 | $107.673051 |
| 1614974400 | $108.62 | $108.72 | $108.615 | $108.70 | 19,604 | $107.674484 |
| 1614974460 | $108.69 | $108.75 | $108.665 | $108.7092 | 23,384 | $107.67625 |
| 1614974520 | $108.70 | $108.755 | $108.66 | $108.66 | 27,555 | $107.67831 |
| 1614974580 | $108.66 | $108.80 | $108.66 | $108.79 | 13,210 | $107.679319 |
| 1614974640 | $108.7946 | $108.87 | $108.7946 | $108.855 | 34,728 | $107.682227 |
| 1614974700 | $108.85 | $108.93 | $108.85 | $108.905 | 24,505 | $107.684384 |
| 1614974760 | $108.91 | $108.95 | $108.905 | $108.9243 | 29,309 | $107.687022 |
| 1614974820 | $108.9253 | $108.97 | $108.88 | $108.88 | 43,211 | $107.690906 |
| 1614974880 | $108.88 | $108.91 | $108.83 | $108.87 | 21,689 | $107.692735 |
| 1614974940 | $108.875 | $108.905 | $108.81 | $108.84 | 25,265 | $107.694838 |
| 1614975000 | $108.85 | $108.94 | $108.84 | $108.885 | 31,432 | $107.697554 |
| 1614975060 | $108.89 | $108.9508 | $108.8391 | $108.92 | 26,869 | $107.699857 |
| 1614975120 | $108.92 | $108.98 | $108.8802 | $108.945 | 33,574 | $107.702785 |
| 1614975180 | $108.94 | $108.98 | $108.92 | $108.96 | 33,573 | $107.705763 |
| 1614975240 | $108.95 | $109.02 | $108.92 | $109.00 | 89,597 | $107.713876 |
| 1614975300 | $109.01 | $109.13 | $109.01 | $109.1059 | 54,192 | $107.719087 |
| 1614975360 | $109.10 | $109.11 | $108.995 | $108.995 | 48,586 | $107.723644 |
| 1614975420 | $109.00 | $109.01 | $108.79 | $108.79 | 42,809 | $107.727267 |
| 1614975480 | $108.78 | $108.815 | $108.7401 | $108.795 | 39,087 | $107.730116 |
| 1614975540 | $108.79 | $108.845 | $108.74 | $108.845 | 36,254 | $107.732811 |
| 1614975600 | $108.8206 | $108.89 | $108.79 | $108.87 | 36,387 | $107.735585 |
| 1614975660 | $108.868 | $108.90 | $108.79 | $108.79 | 29,884 | $107.737914 |
| 1614975720 | $108.7888 | $108.90 | $108.73 | $108.89 | 30,643 | $107.740205 |
| 1614975780 | $108.90 | $109.0038 | $108.90 | $108.94 | 27,731 | $107.742527 |
| 1614975840 | $108.93 | $108.93 | $108.805 | $108.89 | 19,988 | $107.744075 |
| 1614975900 | $108.885 | $108.90 | $108.83 | $108.855 | 24,182 | $107.745927 |
| 1614975960 | $108.85 | $108.85 | $108.74 | $108.76 | 27,102 | $107.747877 |
| 1614976020 | $108.74 | $108.795 | $108.65 | $108.7009 | 29,012 | $107.749823 |
| 1614976080 | $108.705 | $108.795 | $108.65 | $108.76 | 38,741 | $107.752377 |
| 1614976140 | $108.75 | $108.81 | $108.74 | $108.77 | 24,638 | $107.754079 |
| 1614976200 | $108.77 | $108.79 | $108.67 | $108.71 | 34,308 | $107.756308 |
| 1614976260 | $108.70 | $108.705 | $108.53 | $108.64 | 63,916 | $107.759925 |
| 1614976320 | $108.64 | $108.67 | $108.595 | $108.61 | 38,460 | $107.762186 |
| 1614976380 | $108.60 | $108.64 | $108.57 | $108.58 | 24,131 | $107.763561 |
| 1614976440 | $108.58 | $108.585 | $108.52 | $108.52 | 62,525 | $107.766859 |
| 1614976500 | $108.54 | $108.555 | $108.461 | $108.48 | 60,598 | $107.769852 |
| 1614976560 | $108.48 | $108.61 | $108.48 | $108.61 | 37,163 | $107.771776 |
| 1614976620 | $108.607 | $108.68 | $108.59 | $108.6409 | 46,728 | $107.774441 |
| 1614976680 | $108.65 | $108.677 | $108.57 | $108.677 | 35,719 | $107.776457 |
| 1614976740 | $108.675 | $108.83 | $108.675 | $108.825 | 52,250 | $107.779831 |
| 1614976800 | $108.82 | $108.89 | $108.81 | $108.84 | 36,904 | $107.782441 |
| 1614976860 | $108.845 | $108.86 | $108.76 | $108.80 | 33,770 | $107.784702 |
| 1614976920 | $108.80 | $108.88 | $108.7801 | $108.88 | 36,210 | $107.78716 |
| 1614976980 | $108.88 | $108.93 | $108.84 | $108.84 | 39,158 | $107.789993 |
| 1614977040 | $108.835 | $108.835 | $108.75 | $108.77 | 59,575 | $107.793828 |
| 1614977100 | $108.78 | $108.807 | $108.57 | $108.71 | 71,365 | $107.798072 |
| 1614977160 | $108.71 | $108.84 | $108.705 | $108.80 | 59,247 | $107.801871 |
| 1614977220 | $108.80 | $108.85 | $108.72 | $108.78 | 64,144 | $107.805884 |
| 1614977280 | $108.78 | $108.92 | $108.77 | $108.905 | 32,568 | $107.808028 |
| 1614977340 | $108.905 | $108.93 | $108.81 | $108.865 | 57,523 | $107.81198 |
| 1614977400 | $108.87 | $109.00 | $108.83 | $108.92 | 71,260 | $107.817026 |
| 1614977460 | $108.91 | $109.01 | $108.885 | $109.01 | 64,539 | $107.821705 |
| 1614977520 | $109.005 | $109.0679 | $108.99 | $109.0679 | 81,188 | $107.827811 |
| 1614977580 | $109.05 | $109.12 | $109.03 | $109.07 | 85,225 | $107.83452 |
| 1614977640 | $109.0673 | $109.11 | $108.95 | $108.96 | 94,966 | $107.841548 |
| 1614977700 | $108.96 | $109.04 | $108.79 | $108.80 | 155,910 | $107.851636 |
| 1614977760 | $108.79 | $108.95 | $108.77 | $108.94 | 108,100 | $107.858446 |
| 1614977820 | $108.945 | $108.97 | $108.87 | $108.90 | 175,871 | $107.869833 |
| 1614977880 | $108.90 | $108.905 | $108.63 | $108.66 | 142,123 | $107.877122 |
| 1614977940 | $108.67 | $109.07 | $108.665 | $108.95 | 330,744 | $107.89809 |
| 1614978000 | $108.84 | $108.84 | $108.84 | $108.84 | 441 | $107.898121 |
| 1614978060 | $108.99 | $108.99 | $108.84 | $108.84 | 1,150 | $107.898119 |
| 1614978240 | $109.00 | $109.00 | $108.84 | $108.96 | 1,753,246 | $107.998962 |
| 1614978300 | $109.00 | $109.00 | $109.00 | $109.00 | 1,057 | $107.999214 |
| 1614978360 | $109.00 | $109.00 | $109.00 | $109.00 | 21,941 | $108.000166 |
| 1614978600 | $108.96 | $108.98 | $108.96 | $108.98 | 1,029 | $108.000225 |
| 1614978660 | $108.98 | $108.98 | $108.98 | $108.98 | 837 | $108.000272 |
| 1614978720 | $108.98 | $108.98 | $108.98 | $108.98 | 510 | $108.000298 |
| 1614978780 | $108.96 | $108.96 | $108.96 | $108.96 | 168 | $108.000307 |
| 1614978840 | $108.98 | $108.98 | $108.98 | $108.98 | 443 | $108.000329 |
| 1614978900 | $108.90 | $108.90 | $108.90 | $108.90 | 400 | $108.000353 |
| 1614979140 | $108.90 | $108.90 | $108.89 | $108.89 | 942 | $107.988272 |
| 1614980220 | $108.89 | $108.89 | $108.89 | $108.89 | 240 | $107.988091 |
| 1614980520 | $108.89 | $109.00 | $108.89 | $109.00 | 11,689 | $107.988611 |
| 1614980580 | $108.85 | $108.85 | $108.85 | $108.85 | 489 | $107.988635 |
| 1614980640 | $108.90 | $108.90 | $108.90 | $108.90 | 116 | $107.988641 |
| 1614980820 | $109.00 | $109.00 | $109.00 | $109.00 | 2,613 | $107.988193 |
| 1614981120 | $109.00 | $109.00 | $109.00 | $109.00 | 1,099 | $107.988249 |
| 1614981480 | $108.95 | $108.95 | $108.95 | $108.95 | 100 | $107.988258 |
| 1614981600 | $108.98 | $108.98 | $108.80 | $108.84 | 2,515 | $107.988358 |
| 1614981720 | $108.84 | $108.84 | $108.84 | $108.84 | 100 | $107.988081 |
| 1614981960 | $108.86 | $108.86 | $108.86 | $108.86 | 532 | $107.988114 |
| 1614982020 | $109.00 | $109.00 | $109.00 | $109.00 | 1,355 | $107.988181 |
| 1614982140 | $108.86 | $108.86 | $108.86 | $108.86 | 100 | $107.991837 |
| 1614982260 | $108.86 | $108.86 | $108.86 | $108.86 | 200 | $107.991846 |
| 1614982320 | $108.90 | $108.90 | $108.90 | $108.90 | 550 | $107.991868 |
| 1614982500 | $108.95 | $108.95 | $108.95 | $108.95 | 230 | $107.991887 |
| 1614982560 | $108.92 | $108.92 | $108.92 | $108.92 | 200 | $107.988089 |
| 1614982620 | $108.99 | $108.99 | $108.99 | $108.99 | 367 | $107.988106 |
| 1614983040 | $108.99 | $108.99 | $108.99 | $108.99 | 250 | $107.988121 |
| 1614983580 | $108.99 | $108.99 | $108.99 | $108.99 | 104 | $107.988085 |
| 1614983820 | $108.92 | $108.92 | $108.92 | $108.92 | 138 | $107.988094 |
| 1614984240 | $109.00 | $109.00 | $109.00 | $109.00 | 139 | $107.988106 |
| 1614984360 | $108.92 | $108.92 | $108.92 | $108.92 | 162 | $107.988076 |
| 1614984420 | $109.05 | $109.05 | $109.05 | $109.05 | 140 | $107.988086 |
| 1614984540 | $108.95 | $108.95 | $108.95 | $108.95 | 182 | $107.988096 |
| 1614984660 | $108.95 | $108.95 | $108.95 | $108.95 | 131 | $107.988108 |
| 1614984720 | $108.95 | $108.95 | $108.95 | $108.95 | 686 | $107.988142 |
| 1614984780 | $108.95 | $108.95 | $108.95 | $108.95 | 370 | $107.988158 |
| 1614985140 | $109.05 | $109.05 | $109.05 | $109.05 | 136 | $107.988181 |
| 1614985440 | $108.99 | $109.00 | $108.99 | $109.00 | 200 | $107.988085 |
| 1614986520 | $109.00 | $109.00 | $109.00 | $109.00 | 100 | $107.988084 |
| 1614986580 | $108.92 | $108.92 | $108.92 | $108.92 | 100 | $107.988096 |
| 1614987180 | $109.00 | $109.00 | $109.00 | $109.00 | 800 | $107.98811 |
| 1614987480 | $109.00 | $109.00 | $109.00 | $109.00 | 500 | $107.988137 |
| 1614987960 | $108.88 | $108.88 | $108.88 | $108.88 | 1,340 | $107.988126 |
| 1614989040 | $109.00 | $109.00 | $109.00 | $109.00 | 3,300 | $107.988218 |
| 1614989760 | $109.01 | $109.01 | $109.01 | $109.01 | 111 | $107.98808 |
| 1614989940 | $109.01 | $109.01 | $109.01 | $109.01 | 400 | $107.988106 |
| 1614990180 | $109.00 | $109.00 | $109.00 | $109.00 | 200 | $107.988117 |
| 1614990300 | $109.00 | $109.00 | $109.00 | $109.00 | 149 | $107.988125 |
| 1614990360 | $108.97 | $108.97 | $108.97 | $108.97 | 3,117 | $107.988256 |
| 1614990600 | $108.97 | $108.97 | $108.97 | $108.97 | 127 | $107.988267 |
| 1614991140 | $108.86 | $108.86 | $108.86 | $108.86 | 100 | $107.988079 |
| 1614992340 | $109.05 | $109.06 | $109.05 | $109.06 | 355 | $107.988122 |